Amerikan Doları 50,0206 %0,07Euro 56,1128 %0,31Gram Altın 6.561,00 %3,05Ons Altın 4.057,12 %3,52Brent Petrol 94,6787 %-9,11EUR/USD 1,1218 %0,25Bitcoin 80.205,98 %3,55Ethereum 2.421,39 %6,45

29 Mart 2005 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,8033330,8200000,7466660,803333%-0,82
Afyon Çimento Sanayi T.A.Ş.0,4130200,4376400,3993500,413020%0,00
Akbank T.A.Ş.2,21032,26292,17522,2103%-2,33
Akçansa Çimento Sanayi ve Ticaret A.Ş.4,72004,90004,70004,7200%-6,53
Akenerji Elektrik Üretim A.Ş.0,9969501,00490,9809900,996950%-0,79
Akin Tekstil A.S.2,68002,78002,68002,6800%-1,47
Aksa Akrilik Kimya Sanayii A.Ş.0,0922720,0950680,0915730,092272%-2,22
Aksigorta A.Ş.1,33451,36361,32281,3345%-1,72
Aksu Enerji Ve Ticaret A.S.1,48901,48901,43581,4890%-1,18
Alarko Carrier Sanayi ve Ticaret A.S.9,850010,10009,80009,8500%-2,48
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0474480,0500850,0470090,047448%-4,43
Alarko Holding A.Ş.1,64661,69181,62411,6466%-2,67
Alcatel Lucent Teletas Telekomunikasyon A.S.2,89922,98442,87072,8992%-1,92
Alkim Alkali Kimya A.S.0,3477980,3626330,3461500,347798%-3,65
Alkim Kagit Sanayi ve Ticaret A.S.0,0907140,0942850,0828570,090714%-3,79
Altinyunus Cesme Turistik Inc.2,46852,51342,46852,4685%0,00
Anadolu Anonim Türk Sigorta Şirketi0,5911210,6181660,5872580,591121%-3,16
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,5894670,6120430,5794340,589467%-3,29
Anadolu Grubu Holding A.S.0,3558910,3634630,3558910,355891%-2,08
Anadolu Hayat Emeklilik A.S.0,8706800,8995400,8658700,870680%-2,16
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,05921,09961,04921,0592%-2,78
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,2277830,2380040,2234020,227783%-3,70
Arcelik A.S.7,65857,85377,60987,6585%-1,26
Arena Bilgisayar Sanayi ve Ticaret A.Ş.1,21561,24211,18921,2156%0,55
Arsan Tekstil Sanayi ve Ticaret A.S.0,0357800,0368480,0355130,035780%-2,19
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,3616620,3631320,3454900,361662%6,49
Ata Gayrimenkul Yatirim Ortakligi A.S.0,9780001,00660,9780000,978000%-2,14
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,5118000,5244400,5054800,511800%0,00
Atlantis Yatirim Holding A.S.1,31331,36431,31331,3133%-0,43
Atlas Yatırım Ortaklığı A.Ş.0,8378900,8692200,8339800,837890%-2,28
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,14951,19811,14141,1495%1,43
Ayen Enerji A.S.1,29231,35131,28701,2923%-3,60
Aygaz A.S.3,06003,10003,04003,0600%-1,29
Bagfas Bandirma Gübre Fabrikaları A.Ş.2,07492,12952,05672,0749%0,00
Bak Ambalaj Sanayi ve Ticaret A.S.0,8674380,8855100,8614140,867438%-1,37
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,66001,74001,66001,6600%-3,49
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0411330,0411330,0380860,041133%1,25
Batisoke Cimento Sanayi ve Ticaret A.S.0,4860300,4979900,4780700,486030%-0,81
Besiktas Futbol Yatirimlari A.S.0,9461060,9906870,9411520,946106%-3,54
Big Medya Teknoloji Anonim Sirketi3,39763,51753,37763,3976%-0,58
Birlik Mensucat Fabric Industry and Trade Inc.6,51226,64386,28206,5122%3,12
Blume Metal Kimya Anonim Sirketi0,1742560,1797590,1733390,174256%-1,55
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,46002,52002,46002,4600%-0,81
Borusan Yatirim ve Pazarlama A.S.4,40004,54004,34004,4000%-1,35
Bosch Fren Sistemleri A.Ş.14,117014,606614,035414,1170%-2,26
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0369650,0376690,0367890,036965%-1,41
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,64631,71951,63421,6463%-4,26
Burcelik Bursa Celik Dokum Sanayi A.S.0,1215380,1246150,1200000,121538%-0,63
Burcelik Vana Sanayi ve Ticaret A.S.1,03051,06151,02271,0305%-2,21
Bursa Cimento Fabrikasi A.S.1,80791,81861,75441,8079%0,60
Celik Halat ve Tel Sanayii A.S.1,38361,44691,32031,3836%0,00
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,42071,46211,41381,4207%-1,44
Cim Beton Hazirbeton Prefabrication A.S.19,100019,500018,400019,1000%0,53
Cimentas Izmir Cimento Fabrikasi A.S.3,66623,69033,52153,6662%4,11
Coca-Cola İçecek A.Ş.7,40007,60007,30007,4000%-0,67
Cosmos Yatirim Holding A.S.1,12001,16001,12001,1200%-1,75
Creditwest Faktoring A.S.0,0926660,0959990,0926660,092666%-1,42
Çelebi Hava Servisi A.Ş.4,38894,50004,38894,3889%-1,86
Çimsa Çimento Sanayi ve Ticaret A.Ş.5,05005,15005,00005,0500%0,00
Dagi Yatirim Holding A.S.1,61701,66481,59311,6170%-2,40
Dardanel Onentas Gida Sanayi A.S.0,9500001,00000,9300000,950000%-3,06
Demisas Dokum Emaye Sanayi A.S.0,8313100,8434500,8313100,831310%-0,72
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.4,90005,05004,82004,9000%-1,01
Derimod Konfeksiyon Ayakkabi A.S.0,6041400,6171300,6008900,604140%-1,59
Desa Deri Sanayi Ve Ticaret A.S.0,1175300,1225520,1165250,117530%-3,31
Deva Holding A.S.0,7568500,7822200,7526200,756850%-3,24
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.7,65007,90007,60007,6500%-1,92
Dogan Burda Magazine Publishing and Media Inc.3,39763,51753,37763,3976%-0,58
Dogan Sirketler Grubu Holdings A.S.1,00241,02640,9964001,0024%0,00
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,6895040,7168660,6895040,689504%-2,33
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,6895000,7168700,6895000,689500%-2,33
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,6334800,6478800,6262800,633480%0,00
Dogus Otomotiv Servis ve Ticaret A.S.1,85001,88001,84001,8500%-1,07
Dogusan Boru Sanayii ve Ticaret A.S.1,61521,61521,37041,6152%7,61
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,83891,87681,81991,8389%-1,52
Dunya Holding A.Ş.11,135911,271711,000111,1359%0,00
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1082960,1204520,1060860,108296%-7,55
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1666660,1700000,1633330,166666%0,00
Eczacibasi Yatirim Holding A.S.2,01672,05002,00002,0167%-1,63
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,90873,00502,87022,9087%0,00
Ege Endustri ve Ticaret A.S.10,700011,000010,600010,7000%-1,83
Ege Profil ve Sanayi A.S.0,2081530,2097540,2001470,208153%0,00
Ege Seramik Sanayi ve Ticaret A.Ş.1,16001,20001,15001,1600%-3,33
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,8400000,8600000,8300000,840000%-2,33
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,7946700,8160000,7893300,794670%-1,32
Emek Elektrik Endüstrisi A.Ş.0,5550000,5650000,5500000,555000%0,00
Eminis Ambalaj A.S.1,73581,80551,72801,7358%-1,75
Enka Insaat ve Sanayi A.S.0,7760340,7840340,7560330,776034%1,04
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,82701,85311,76181,8270%1,45
Eregli Demir ve Celik Fabrikalari T.A.S.0,4390910,4495450,4356060,439091%-2,33
Ersu Meyve ve Gida Sanayi A.S.0,6368400,6525000,6316200,636840%-1,61
Escort Teknoloji Yatırım A.Ş.0,0309920,0319090,0309920,030992%-2,31
Federal-Mogul Izmit Piston10,428611,071410,357110,4286%-2,67
Fenerbahçe Futbol A.Ş.5,85345,90105,80585,8534%0,00
Ford Otomotiv Sanayi A.Ş.1,05001,05001,02001,0500%0,96
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0067200,0071160,0066220,006720%-2,86
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.2,19522,23242,15802,1952%-0,56
Garanti Faktoring A.S.0,6144900,6325600,6054500,614490%0,00
Garanti Yatirim Ortakligi A.S.0,4355000,4833000,4275300,435500%-2,96
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0818250,0835750,0813870,081825%-1,06
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2312890,2367530,2294680,231289%-2,31
Global Yatırım Holding A.Ş.0,2952640,2952640,2802510,282753%-4,24
Goodyear Lastikleri T.A.Ş.0,1081990,1121200,1066310,108199%-2,82
Göltaş Göller Bölgesi Çimento A.Ş.9,04009,32009,00009,0400%-3,42
GSD Denizcilik Gayrimenkul A.Ş.0,4306600,4533200,4079900,430660%-3,80
GSD Holding A.S.0,5611100,5777800,5500000,561110%-1,94
Gubre Fabrikalari T.A.S.0,1832200,1872700,1832200,183220%-1,45
Hacı Ömer Sabancı Holding A.Ş.2,35782,41042,35782,3578%-2,61
Hektaş Ticaret T.A.Ş.0,0174210,0181040,0174210,017421%-1,92
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,57692,67312,55772,5769%-2,90
ICBC Turkey Bank A.S.0,8760300,9239400,8760300,876030%-2,29
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1670000,1750000,1630000,167000%-1,18
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,7688900,7879600,7657200,768890%-1,63
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,6000000,6200000,6000000,600000%-1,64
Ihlas Holding A.S.0,7700000,7857100,7621400,770000%-1,01
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1173960,1179800,1162280,117396%0,00
Intema Insaat ve Tesisat Malzeme A.S.1,04061,11121,02131,0406%-5,26
Inveo Yatırım Holding A.Ş.0,0390440,0402340,0390440,039044%-1,80
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,7130000,7321000,7002700,713000%-0,89
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,7130030,7321010,7002710,713003%-0,88
Is Finansal Kiralama A.S.0,3591900,3724900,3492100,359190%-1,82
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,8683200,8964800,8636300,868320%-1,60
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,1634220,1700470,1601090,163422%-2,63
Isiklar Enerji ve Yapı Holding A.Ş.0,6800000,6900000,6700000,680000%-1,45
Izmir Demir Celik Sanayi A.S.0,4980000,5079600,4913600,498000%-1,96
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,99202,00401,96801,9920%1,22
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,6462500,6636400,6404600,646250%-1,76
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2412400,2485000,2412400,241240%-3,62
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,5673200,5813800,5649700,567320%-1,62
Karsan Otomotiv Sanayii ve Ticaret A.S.2,47522,59532,47522,4752%-2,83
Karsu Tekstil Sanayii ve Ticaret A.S.1,01001,02000,9900001,0100%-0,98
Kartonsan Karton Sanayi ve Ticaret A.Ş.117,86126,43117,14117,86%-6,25
Kent Gıda Maddeleri Sanayii A.Ş.24,300025,000024,000024,3000%-0,82
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1306900,1364700,1306900,130690%-3,73
Kervansaray Yatirim Holding A.S.1,38351,42491,27711,3835%-2,09
Klimasan Klima Sanayi ve Ticaret A.Ş.0,5454500,5575800,5454500,545450%-1,64
Koç Holding A.Ș.4,79054,87534,74814,7905%-1,74
Konfrut Gida Sanayi ve Ticaret A.S.0,0493750,0521870,0471870,049375%-0,63
Konya Cimento Sanayii A.S.43,500045,000043,000043,5000%-0,57
Kordsa Teknik Tekstil A.S.0,1247430,1273750,1247430,124743%-2,47
Koza Anadolu Metal Madencilik A.S.0,2277800,2380000,2234000,227780%-3,70
Kristal Kola ve Meşrubat Sanayi A.Ş.1,09611,12671,09611,0961%-1,38
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,19001,20001,18001,1900%0,00
Kütahya Porselen Sanayi A.Ş.1,58441,64291,57141,5844%-2,40
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0409750,0417070,0409750,040975%0,60
Logo Yazilim Sanayi ve Ticaret A.S.3,28333,40003,25003,2833%-2,48
Luks Kadife Ticaret Sanayii A.S.1,17621,19991,14651,1762%1,54
Lydia Holding AS1,14021,18141,12641,1402%0,00
Makina Takim Endustrisi A.S.0,3459100,3459100,3277000,345910%0,00
Marmaris Altinyunus Turistik Tesisler A.S.6,65006,80006,40006,6500%3,10
Marshall Boya ve Vernik Sanayi A.Ş.16,789516,789515,123416,7895%9,17
Marti Otel İşletmeleri A.Ş.1,25001,27001,24001,2500%-0,79
Mazhar Zorlu Holding A.S.1,17001,22001,17001,1700%-2,50
Menderes Tekstil Sanayi ve Ticaret A.S.0,2208100,2242600,2173600,220810%-1,54
Merko Gıda Sanayi ve Ticaret A.Ş.1,11961,33291,10181,1196%-8,70
Metemtur Otelcilik ve Turizm AS0,8877100,9157500,8830400,887710%-1,55
Metro Ticari ve Mali Yatirimlar Holding A.S.0,7328100,7482900,7276500,732810%-2,07
Metro Yatirim Ortakligi A.S.0,7200000,7400000,7066700,720000%-1,82
Migros Ticaret Anonim Sirketi9,10009,30009,00009,1000%-1,09
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,14021,18141,12641,1402%0,00
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,03081,04981,02601,0308%-1,81
Mondi Turkey Corrugated Cardboard Inc.1,03071,04971,02601,0307%-1,81
Net Holding A.S.0,3189200,3352700,3189200,318920%-2,50
Netas Telekomunikasyon A.S.3,25003,35003,22503,2500%-2,99
Nuh Cimento Sanayi A.S.4,05004,15004,02504,0500%-1,22
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,8250000,8800000,7750000,825000%-3,51
Otokar Otomotiv ve Savunma Sanayi A.Ş.6,10006,25006,00006,1000%-2,40
Oyak Cimento Fabrikalari A.S.0,8518750,8603510,8433990,851875%0,00
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0109610,0111630,0109610,010961%-0,62
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.2,28002,38002,26002,2800%-3,39
Parsan Makina Parçaları Sanayi A.Ş.0,7220700,7406900,7220700,722070%-2,02
Penguen Gıda Sanayi A.Ş.1,11301,14761,10441,1130%-1,53
Petkim Petrokimya Holding A.S.0,5671300,5865200,5671300,567130%-2,50
Petrokent Turizm A.Ş.17,000018,400016,900017,0000%-5,56
Pınar Entegre Et ve Un Sanayi A.Ş.0,1657140,1757140,1642850,165714%-4,13
Pinar Su Sanayi ve Ticaret A.S.0,1880040,1934020,1835070,188004%0,48
Pinar Sut Mamulleri Sanayii A.S.0,2442850,2571420,2442850,244285%-2,84
Platform Turizm Tasimacilik A.S.38,010038,150038,010038,1000%0,00
QNB Bank A.Ş.0,4901450,5211670,4839400,490145%-3,07
QNB Finansal Kiralama A.S.1,36111,42391,34011,3611%-2,99
QNB Finansal Kiralama A.Ş.0,1565180,1637420,1541100,156518%-2,99
QNB Finansbank A.Ş.0,8047100,8556400,7945300,804710%-3,07
Ral Yatirim Holding A.S.0,1572940,1760750,1541640,157294%-7,80
Ray Sigorta A.S.0,8679200,9175100,8596500,867920%0,00
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,8350000,8750000,8150000,835000%-1,18
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,7184670,7322830,7184670,718467%-1,89
Sanko Pazarlama İthalat İhracat A.Ş.1,31111,34561,31111,3111%-2,06
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0975000,0990000,0965000,097500%-1,52
Sasa Polyester Sanayi A.Ş.0,0068920,0072030,0068920,006892%-3,62
Selcuk Gida Endustri Ihracat A.S.17,745117,961517,528717,7451%0,00
Serve Film Prodüksiyon Eglence A.S.1,19001,20001,18001,1900%0,00
Soktas Tekstil Sanayi ve Ticaret A.S.1,98982,01561,95551,9898%0,00
Sonmez Filament Sentetik A.S.1,15001,17001,14001,1500%-0,86
Sonmez Pamuklu Sanayii A.S.0,2108990,2124500,2093480,210899%-0,73
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,52002,52002,51002,5100%-2,33
Şeker Finansal Kiralama A.Ş.1,82861,88511,76261,8286%2,11
Şekerbank T.A.Ş.0,6261000,6523700,6173400,626100%-2,06
Tat Gida Sanayi A.S.2,34002,40002,33002,3400%-2,50
Tek Art Insaat Ticaret Turizm A.S.4,75844,85184,61854,7584%0,00
Tera Finansal Yatırımlar Holding A.Ş.0,5821170,5993220,5735140,582117%-2,40
Tera Yatirim Teknoloji Holding A.Ş.0,4952080,5248740,4929240,495208%-3,12
Tofas Turk Otomobil Fabrikasi A.S.2,13302,18702,12402,1330%-2,07
Tukas Gida Sanayi ve Ticaret A.S.0,2166660,2240740,2166660,216666%-5,65
Tupras Turkiye Petrol Rafinerileri A.S.2,47142,51432,41432,4714%2,37
Turcas Petrol A.S.0,9381400,9951900,9318000,938140%0,00
Turk Prysmian Kablo ve Sistemleri A.S.0,6811300,6972200,6704000,681130%-2,31
Turk Sise ve Cam Fabrikalari A.S.0,6686300,7060100,6686300,668630%-4,17
Turk Traktor ve Ziraat Makineleri A.S.7,55007,70007,50007,5500%-1,31
Turkcell Iletisim Hizmetleri A.S.5,96596,30105,96595,9659%-5,82
Turkish Airlines Inc.0,7862000,8115600,7798600,786200%-3,12
Turkiye Sigorta A.S.0,0376400,0383630,0373980,037640%-1,26
Turkiye Sınai Kalkınma Bankası A.Ş.0,3970600,4175000,3970600,397060%-4,90
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,56271,58361,55571,5627%0,00
Türkiye Garanti Bankası A.Ş.1,58051,60741,56711,5805%-1,26
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,60021,63801,58761,6002%-2,31
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,4949200,5050800,4915300,494920%-1,35
Usak Seramik Sanayii A.S.0,1147300,1224640,1121520,114730%-3,26
Ülker Bisküvi Sanayi A.Ş.4,32004,46004,30004,3200%-2,26
Vakif Finansal Kiralama A.S.0,0098620,0100520,0098150,009862%-0,95
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0793090,0799330,0730640,079309%1,60
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,7675100,7986300,7104700,767510%-1,99
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2450000,2526600,2450000,245000%-1,32
Vestel Elektronik Sanayi ve Ticaret A.S.5,20005,30005,10005,2000%-0,95
Viking Kagit ve Seluloz A.S.1,19001,27001,19001,1900%-5,56
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,1330000,1410000,1270000,128000%-5,19
Yapi ve Kredi Bankasi A.S.1,32851,39241,30291,3285%-2,80
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2297600,2363800,2275500,229760%-1,89
Yesil Yapi Endustrisi A.S.0,3186990,3269410,3159510,318699%-1,69
Yesil Yatirim Holding A.S.1,39001,47001,38001,3900%-5,44
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0899100,0935550,0893020,089910%-1,99
Zorlu Enerji Elektrik Üretim A.Ş.1,20981,22601,19911,2098%-1,75